Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 178.33 | 182.78 | 177.39 | 181.62 | 181,956 | +3.52(+1.98%) |
Nov 29, 2018 | 175.22 | 179.39 | 174.85 | 178.09 | 129,799 | +2.34(+1.33%) |
Nov 28, 2018 | 169.44 | 175.97 | 167.71 | 175.75 | 121,271 | +6.95(+4.12%) |
Nov 27, 2018 | 171.57 | 171.57 | 168.44 | 168.80 | 108,188 | -3.53(-2.05%) |
Nov 26, 2018 | 173.29 | 174.40 | 170.97 | 172.33 | 94,960 | +1.99(+1.17%) |
Nov 23, 2018 | 168.44 | 173.57 | 168.44 | 170.34 | 33,820 | -0.10(-0.06%) |
Nov 21, 2018 | 170.44 | 170.44 | 170.44 | 0 | +2.45(+1.46%) | |
Nov 20, 2018 | 166.16 | 169.66 | 166.10 | 168.00 | 102,722 | -1.73(-1.02%) |
Nov 19, 2018 | 175.17 | 175.70 | 168.75 | 169.72 | 96,695 | -4.83(-2.77%) |
Nov 16, 2018 | 172.82 | 176.48 | 172.32 | 174.55 | 87,976 | -0.16(-0.09%) |
Nov 15, 2018 | 170.32 | 175.53 | 170.32 | 174.71 | 111,437 | +3.17(+1.85%) |
Nov 14, 2018 | 171.91 | 175.60 | 171.19 | 171.54 | 103,338 | +1.21(+0.71%) |
Nov 13, 2018 | 172.85 | 175.97 | 169.02 | 170.33 | 248,556 | -2.52(-1.46%) |
Nov 12, 2018 | 175.51 | 175.70 | 170.12 | 172.85 | 140,513 | -2.79(-1.59%) |
Nov 09, 2018 | 178.36 | 179.14 | 173.31 | 175.64 | 83,962 | -4.60(-2.55%) |
Nov 08, 2018 | 180.16 | 183.68 | 179.60 | 180.24 | 135,332 | -1.70(-0.93%) |
Nov 07, 2018 | 175.50 | 182.16 | 173.16 | 181.94 | 186,875 | +6.86(+3.92%) |
Nov 06, 2018 | 176.21 | 177.61 | 172.36 | 175.08 | 169,604 | -1.93(-1.09%) |
Nov 05, 2018 | 181.82 | 184.57 | 175.90 | 177.01 | 155,708 | -4.54(-2.50%) |
Nov 02, 2018 | 177.48 | 183.29 | 176.43 | 181.56 | 293,499 | +4.84(+2.74%) |
Nov 01, 2018 | 171.99 | 177.66 | 169.91 | 176.72 | 275,702 | +5.19(+3.03%) |
Oct 31, 2018 | 175.98 | 179.44 | 164.25 | 171.53 | 556,720 | +11.41(+7.13%) |
Oct 30, 2018 | 156.44 | 160.66 | 155.40 | 160.12 | 310,032 | +3.82(+2.44%) |
Oct 29, 2018 | 161.52 | 164.19 | 154.74 | 156.31 | 254,234 | -2.39(-1.50%) |
Oct 26, 2018 | 158.89 | 162.27 | 156.74 | 158.69 | 274,172 | -3.43(-2.11%) |
Oct 25, 2018 | 160.01 | 163.48 | 159.66 | 162.12 | 307,116 | +2.97(+1.87%) |
Oct 24, 2018 | 165.24 | 165.73 | 158.48 | 159.15 | 298,579 | -8.18(-4.89%) |
Oct 23, 2018 | 164.89 | 168.44 | 163.48 | 167.33 | 191,522 | -0.80(-0.47%) |
Oct 22, 2018 | 167.00 | 170.25 | 166.00 | 168.12 | 93,869 | +2.17(+1.31%) |
Oct 19, 2018 | 168.50 | 169.13 | 165.59 | 165.95 | 145,324 | -2.12(-1.26%) |
Oct 18, 2018 | 171.62 | 174.72 | 167.50 | 168.07 | 140,607 | -5.06(-2.92%) |
Oct 17, 2018 | 172.23 | 176.12 | 171.57 | 173.13 | 168,115 | +0.20(+0.12%) |
Oct 16, 2018 | 169.77 | 173.34 | 166.15 | 172.93 | 171,757 | +4.84(+2.88%) |
Oct 15, 2018 | 166.71 | 169.40 | 165.42 | 168.09 | 163,774 | +0.63(+0.38%) |
Oct 12, 2018 | 167.58 | 168.96 | 165.72 | 167.46 | 180,915 | +2.39(+1.45%) |
Oct 11, 2018 | 166.36 | 169.36 | 164.95 | 165.07 | 237,019 | -1.14(-0.69%) |
Oct 10, 2018 | 171.80 | 171.80 | 165.80 | 166.22 | 289,909 | -6.25(-3.62%) |
Oct 09, 2018 | 170.97 | 174.47 | 170.50 | 172.47 | 277,925 | +0.34(+0.20%) |
Oct 08, 2018 | 173.38 | 176.40 | 171.10 | 172.13 | 177,605 | -4.91(-2.78%) |
Oct 05, 2018 | 181.97 | 186.17 | 176.04 | 177.04 | 158,420 | -5.19(-2.85%) |
Oct 04, 2018 | 184.56 | 185.34 | 181.51 | 182.23 | 150,030 | -2.95(-1.60%) |
Oct 03, 2018 | 183.70 | 186.40 | 182.95 | 185.19 | 264,342 | +1.59(+0.87%) |
Oct 02, 2018 | 184.59 | 185.92 | 182.81 | 183.59 | 120,197 | -1.35(-0.73%) |
Oct 01, 2018 | 187.71 | 188.22 | 184.80 | 184.95 | 150,322 | -2.42(-1.29%) |
Sep 28, 2018 | 185.79 | 187.74 | 185.25 | 187.37 | 219,992 | +0.93(+0.50%) |
Sep 27, 2018 | 186.73 | 187.09 | 184.36 | 186.44 | 160,581 | +0.22(+0.12%) |
Sep 26, 2018 | 189.46 | 189.68 | 185.73 | 186.23 | 240,484 | -3.14(-1.66%) |
Sep 25, 2018 | 192.68 | 192.68 | 188.56 | 189.37 | 192,122 | -3.43(-1.78%) |
Sep 24, 2018 | 196.18 | 197.65 | 191.13 | 192.80 | 197,984 | -4.86(-2.46%) |
Sep 21, 2018 | 200.15 | 201.61 | 197.44 | 197.66 | 273,538 | -1.71(-0.86%) |
Sep 20, 2018 | 193.16 | 199.57 | 192.70 | 199.37 | 282,511 | +6.75(+3.50%) |
Sep 19, 2018 | 201.98 | 202.70 | 190.30 | 192.62 | 610,920 | -9.62(-4.76%) |
Sep 18, 2018 | 206.46 | 207.29 | 202.23 | 202.24 | 127,803 | -4.05(-1.96%) |
Sep 17, 2018 | 208.32 | 209.29 | 205.80 | 206.29 | 161,725 | -3.80(-1.81%) |
Sep 14, 2018 | 209.63 | 213.70 | 209.45 | 210.09 | 133,072 | +1.70(+0.82%) |
Sep 13, 2018 | 208.59 | 212.98 | 207.26 | 208.38 | 88,875 | +0.88(+0.42%) |
Sep 12, 2018 | 207.96 | 208.70 | 204.80 | 207.50 | 81,983 | -0.58(-0.28%) |
Sep 11, 2018 | 208.33 | 209.97 | 207.35 | 208.08 | 75,733 | -0.60(-0.29%) |
Sep 10, 2018 | 207.74 | 210.26 | 207.74 | 208.68 | 82,235 | +1.05(+0.51%) |
Sep 07, 2018 | 209.90 | 211.36 | 207.28 | 207.62 | 76,992 | -2.12(-1.01%) |
Sep 06, 2018 | 212.47 | 213.67 | 209.67 | 209.75 | 122,344 | -2.60(-1.23%) |
Sep 05, 2018 | 210.06 | 213.20 | 207.82 | 212.35 | 153,678 | +1.89(+0.90%) |